Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China
· Delayed Price · Currency is CNY 6.09
+0.02 (0.33%)
Apr 29, 2026, 3:04 PM CST
SHE:002540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.06 | 6.11 | 6.02 | 6.09 | 6.09 | 0.33% | 9,062,000 |
| Apr 28, 2026 | 6.19 | 6.19 | 6.03 | 6.07 | 6.07 | -1.78% | 9,181,069 |
| Apr 27, 2026 | 6.20 | 6.22 | 6.09 | 6.18 | 6.18 | -0.32% | 9,348,900 |
| Apr 24, 2026 | 6.16 | 6.23 | 6.08 | 6.20 | 6.20 | 0.65% | 9,012,848 |
| Apr 23, 2026 | 6.27 | 6.31 | 6.14 | 6.16 | 6.16 | -2.07% | 13,359,573 |
| Apr 22, 2026 | 6.33 | 6.36 | 6.22 | 6.29 | 6.29 | -1.26% | 17,891,913 |
| Apr 21, 2026 | 6.69 | 6.69 | 6.30 | 6.37 | 6.37 | -7.95% | 34,284,880 |
| Apr 20, 2026 | 6.87 | 6.95 | 6.84 | 6.92 | 6.92 | 0.58% | 9,115,512 |
| Apr 17, 2026 | 6.90 | 6.94 | 6.85 | 6.88 | 6.88 | -0.29% | 5,935,200 |
| Apr 16, 2026 | 6.83 | 6.91 | 6.80 | 6.90 | 6.90 | 1.32% | 7,103,520 |
| Apr 15, 2026 | 6.85 | 6.90 | 6.79 | 6.81 | 6.81 | -0.87% | 6,840,811 |
| Apr 14, 2026 | 6.88 | 6.90 | 6.80 | 6.87 | 6.87 | 0.59% | 7,656,491 |
| Apr 13, 2026 | 6.76 | 6.86 | 6.76 | 6.83 | 6.83 | 0.15% | 8,309,700 |
| Apr 10, 2026 | 6.87 | 6.91 | 6.80 | 6.82 | 6.82 | -0.15% | 9,586,590 |
| Apr 9, 2026 | 6.75 | 6.89 | 6.71 | 6.83 | 6.83 | 0.44% | 11,124,900 |
| Apr 8, 2026 | 6.66 | 6.80 | 6.61 | 6.80 | 6.80 | 3.98% | 12,032,250 |
| Apr 7, 2026 | 6.48 | 6.57 | 6.41 | 6.54 | 6.54 | 0.93% | 7,287,250 |
| Apr 3, 2026 | 6.53 | 6.68 | 6.46 | 6.48 | 6.48 | -1.52% | 11,730,050 |
| Apr 2, 2026 | 6.59 | 6.63 | 6.51 | 6.58 | 6.58 | -0.15% | 10,067,160 |
| Apr 1, 2026 | 6.59 | 6.63 | 6.52 | 6.59 | 6.59 | 1.54% | 14,145,400 |
| Mar 31, 2026 | 6.60 | 6.61 | 6.47 | 6.49 | 6.49 | -1.82% | 15,796,600 |
| Mar 30, 2026 | 6.57 | 6.65 | 6.50 | 6.61 | 6.61 | 2.64% | 20,074,100 |
| Mar 27, 2026 | 6.25 | 6.48 | 6.24 | 6.44 | 6.44 | 2.06% | 14,279,000 |
| Mar 26, 2026 | 6.36 | 6.44 | 6.29 | 6.31 | 6.31 | -0.94% | 10,853,200 |
| Mar 25, 2026 | 6.29 | 6.39 | 6.29 | 6.37 | 6.37 | 1.76% | 13,555,200 |
| Mar 24, 2026 | 6.19 | 6.28 | 6.05 | 6.26 | 6.26 | 4.33% | 15,371,490 |
| Mar 23, 2026 | 6.25 | 6.28 | 5.94 | 6.00 | 6.00 | -5.51% | 21,127,300 |
| Mar 20, 2026 | 6.50 | 6.54 | 6.35 | 6.35 | 6.35 | -2.31% | 13,854,200 |
| Mar 19, 2026 | 6.72 | 6.72 | 6.47 | 6.50 | 6.50 | -4.41% | 16,994,710 |
| Mar 18, 2026 | 6.82 | 6.88 | 6.69 | 6.80 | 6.80 | -0.44% | 13,395,510 |
| Mar 17, 2026 | 7.03 | 7.08 | 6.82 | 6.83 | 6.83 | -2.43% | 13,097,230 |
| Mar 16, 2026 | 7.10 | 7.19 | 6.88 | 7.00 | 7.00 | -1.69% | 21,327,200 |
| Mar 13, 2026 | 7.28 | 7.33 | 7.10 | 7.12 | 7.12 | -2.86% | 18,992,150 |
| Mar 12, 2026 | 7.25 | 7.45 | 7.23 | 7.33 | 7.33 | 0.83% | 21,269,896 |
| Mar 11, 2026 | 7.24 | 7.30 | 7.20 | 7.27 | 7.27 | 0.41% | 12,431,360 |
| Mar 10, 2026 | 7.22 | 7.25 | 7.15 | 7.24 | 7.24 | 0.98% | 13,939,550 |
| Mar 9, 2026 | 7.35 | 7.40 | 7.06 | 7.17 | 7.17 | -3.50% | 27,950,000 |
| Mar 6, 2026 | 7.50 | 7.52 | 7.36 | 7.43 | 7.43 | -1.85% | 17,617,858 |
| Mar 5, 2026 | 7.53 | 7.67 | 7.50 | 7.57 | 7.57 | 2.02% | 19,041,237 |
| Mar 4, 2026 | 7.36 | 7.59 | 7.31 | 7.42 | 7.42 | - | 17,545,128 |
| Mar 3, 2026 | 7.61 | 7.75 | 7.41 | 7.42 | 7.42 | -3.39% | 21,904,050 |
| Mar 2, 2026 | 7.68 | 7.73 | 7.54 | 7.68 | 7.68 | -0.26% | 22,463,190 |
| Feb 27, 2026 | 7.60 | 7.75 | 7.57 | 7.70 | 7.70 | 1.32% | 19,334,399 |
| Feb 26, 2026 | 7.57 | 7.63 | 7.52 | 7.60 | 7.60 | 0.53% | 14,900,800 |
| Feb 25, 2026 | 7.37 | 7.67 | 7.37 | 7.56 | 7.56 | 2.44% | 24,399,340 |
| Feb 24, 2026 | 7.31 | 7.42 | 7.28 | 7.38 | 7.38 | 2.36% | 14,219,800 |
| Feb 13, 2026 | 7.32 | 7.36 | 7.19 | 7.21 | 7.21 | -2.04% | 15,332,040 |
| Feb 12, 2026 | 7.46 | 7.49 | 7.32 | 7.36 | 7.36 | -0.94% | 13,924,000 |
| Feb 11, 2026 | 7.38 | 7.50 | 7.37 | 7.43 | 7.43 | 0.81% | 14,113,000 |
| Feb 10, 2026 | 7.51 | 7.51 | 7.36 | 7.37 | 7.37 | -1.60% | 15,125,050 |
| Feb 9, 2026 | 7.53 | 7.58 | 7.44 | 7.49 | 7.49 | 0.40% | 14,538,500 |
| Feb 6, 2026 | 7.27 | 7.63 | 7.23 | 7.46 | 7.46 | 1.22% | 20,510,800 |
| Feb 5, 2026 | 7.64 | 7.66 | 7.36 | 7.37 | 7.37 | -4.53% | 23,099,700 |
| Feb 4, 2026 | 7.51 | 7.73 | 7.48 | 7.72 | 7.72 | 3.07% | 25,068,150 |
| Feb 3, 2026 | 7.48 | 7.52 | 7.30 | 7.49 | 7.49 | 1.22% | 21,086,450 |
| Feb 2, 2026 | 7.56 | 7.69 | 7.39 | 7.40 | 7.40 | -4.39% | 27,895,750 |
| Jan 30, 2026 | 7.77 | 7.82 | 7.49 | 7.74 | 7.74 | -2.03% | 39,273,150 |
| Jan 29, 2026 | 8.07 | 8.08 | 7.76 | 7.90 | 7.90 | -1.25% | 46,593,750 |
| Jan 28, 2026 | 7.76 | 8.08 | 7.63 | 8.00 | 8.00 | 2.83% | 50,281,350 |
| Jan 27, 2026 | 7.75 | 7.86 | 7.53 | 7.78 | 7.78 | -0.26% | 31,365,300 |
| Jan 26, 2026 | 7.90 | 7.94 | 7.72 | 7.80 | 7.80 | -1.39% | 38,776,080 |
| Jan 23, 2026 | 7.67 | 7.99 | 7.55 | 7.91 | 7.91 | 3.53% | 54,356,370 |
| Jan 22, 2026 | 7.39 | 7.67 | 7.38 | 7.64 | 7.64 | 2.55% | 31,734,640 |
| Jan 21, 2026 | 7.35 | 7.52 | 7.28 | 7.45 | 7.45 | 0.68% | 23,074,140 |
| Jan 20, 2026 | 7.41 | 7.47 | 7.24 | 7.40 | 7.40 | -0.13% | 24,689,720 |
| Jan 19, 2026 | 7.18 | 7.45 | 7.12 | 7.41 | 7.41 | 2.77% | 35,702,740 |
| Jan 16, 2026 | 7.32 | 7.41 | 7.18 | 7.21 | 7.21 | -0.83% | 27,528,095 |
| Jan 15, 2026 | 7.15 | 7.33 | 7.13 | 7.27 | 7.27 | 1.96% | 38,400,300 |
| Jan 14, 2026 | 7.11 | 7.22 | 7.02 | 7.13 | 7.13 | 0.85% | 31,380,000 |
| Jan 13, 2026 | 7.29 | 7.29 | 7.05 | 7.07 | 7.07 | -3.02% | 27,942,130 |
| Jan 12, 2026 | 7.25 | 7.32 | 7.13 | 7.29 | 7.29 | 1.53% | 34,486,720 |
| Jan 9, 2026 | 7.09 | 7.29 | 7.06 | 7.18 | 7.18 | 1.13% | 28,475,800 |
| Jan 8, 2026 | 7.03 | 7.14 | 7.00 | 7.10 | 7.10 | 0.57% | 23,625,300 |
| Jan 7, 2026 | 7.13 | 7.14 | 7.02 | 7.06 | 7.06 | -1.12% | 20,043,300 |
| Jan 6, 2026 | 7.07 | 7.22 | 7.03 | 7.14 | 7.14 | 1.42% | 28,109,320 |
| Jan 5, 2026 | 7.10 | 7.14 | 6.99 | 7.04 | 7.04 | -0.56% | 23,751,600 |
| Dec 31, 2025 | 7.13 | 7.17 | 7.03 | 7.08 | 7.08 | -0.70% | 19,353,180 |
| Dec 30, 2025 | 7.00 | 7.20 | 6.94 | 7.13 | 7.13 | 0.99% | 27,194,800 |
| Dec 29, 2025 | 7.10 | 7.14 | 7.00 | 7.06 | 7.06 | 0.14% | 25,130,050 |
| Dec 26, 2025 | 7.01 | 7.12 | 6.94 | 7.05 | 7.05 | 0.57% | 31,855,250 |
| Dec 25, 2025 | 6.85 | 7.09 | 6.73 | 7.01 | 7.01 | 2.79% | 35,278,890 |
| Dec 24, 2025 | 6.76 | 6.84 | 6.66 | 6.82 | 6.82 | 1.64% | 23,441,550 |
| Dec 23, 2025 | 6.72 | 6.85 | 6.64 | 6.71 | 6.71 | -0.74% | 19,414,190 |
| Dec 22, 2025 | 6.78 | 6.90 | 6.73 | 6.76 | 6.76 | 0.45% | 21,690,561 |
| Dec 19, 2025 | 6.67 | 6.90 | 6.66 | 6.73 | 6.73 | 1.51% | 25,203,300 |
| Dec 18, 2025 | 6.60 | 6.73 | 6.58 | 6.63 | 6.63 | -0.90% | 18,124,200 |
| Dec 17, 2025 | 6.79 | 6.82 | 6.50 | 6.69 | 6.69 | -1.33% | 26,376,000 |
| Dec 16, 2025 | 7.01 | 7.05 | 6.74 | 6.78 | 6.78 | -3.14% | 29,372,780 |
| Dec 15, 2025 | 6.71 | 7.23 | 6.67 | 7.00 | 7.00 | 3.09% | 54,460,620 |
| Dec 12, 2025 | 6.73 | 6.85 | 6.61 | 6.79 | 6.79 | 1.65% | 66,070,260 |
| Dec 11, 2025 | 6.97 | 7.01 | 6.66 | 6.68 | 6.68 | -3.75% | 33,517,120 |
| Dec 10, 2025 | 7.10 | 7.17 | 6.91 | 6.94 | 6.94 | -3.07% | 30,430,570 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.06 | 7.16 | 7.16 | -3.50% | 39,607,010 |
| Dec 8, 2025 | 7.44 | 7.47 | 7.28 | 7.42 | 7.42 | -0.13% | 29,689,880 |
| Dec 5, 2025 | 7.32 | 7.51 | 7.28 | 7.43 | 7.43 | 1.50% | 35,020,690 |
| Dec 4, 2025 | 7.30 | 7.37 | 7.21 | 7.32 | 7.32 | -1.21% | 31,260,110 |
| Dec 3, 2025 | 7.19 | 7.62 | 7.12 | 7.41 | 7.41 | 3.20% | 58,681,890 |
| Dec 2, 2025 | 7.33 | 7.33 | 7.07 | 7.18 | 7.18 | -0.55% | 49,577,260 |
| Dec 1, 2025 | 6.61 | 7.22 | 6.60 | 7.22 | 7.22 | 10.06% | 28,777,650 |
| Nov 28, 2025 | 6.51 | 6.58 | 6.44 | 6.56 | 6.56 | 0.77% | 8,029,600 |